Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	38.19	38.19	37.05	37.27	1,323,993	-1.02(-2.66%)
May 30, 2018	38.15	38.38	37.95	38.29	874,954	+0.44(+1.16%)
May 29, 2018	38.34	38.50	37.66	37.85	968,564	-0.92(-2.37%)
May 25, 2018		38.77	38.77	38.77	0	-0.12(-0.31%)
May 24, 2018	38.88	39.00	38.38	38.89	400,752	-0.16(-0.41%)
May 23, 2018	39.16	39.26	38.88	39.05	450,541	-0.37(-0.94%)
May 22, 2018	39.64	39.78	39.35	39.42	641,215	-0.06(-0.15%)
May 21, 2018	39.29	39.79	39.11	39.48	531,214	+0.43(+1.10%)
May 18, 2018	39.08	39.35	38.91	39.05	656,760	-0.08(-0.20%)
May 17, 2018	38.86	39.38	38.63	39.13	770,494	+0.26(+0.67%)
May 16, 2018	38.87	39.26	38.64	38.87	1,456,076	-0.08(-0.21%)
May 15, 2018	39.18	39.53	38.79	38.95	1,095,186	-0.43(-1.09%)
May 14, 2018	39.34	39.49	39.03	39.38	658,207	+0.07(+0.18%)
May 11, 2018	39.57	39.72	38.98	39.31	732,165	-0.16(-0.41%)
May 10, 2018	39.36	39.98	39.27	39.47	841,321	+0.27(+0.69%)
May 09, 2018	38.50	39.22	38.44	39.20	872,274	+0.88(+2.30%)
May 08, 2018	38.42	38.85	38.14	38.32	780,538	+0.14(+0.37%)
May 07, 2018	38.04	38.51	37.81	38.18	579,225	+0.16(+0.42%)
May 04, 2018	37.31	38.40	37.27	38.02	751,096	+0.33(+0.88%)
May 03, 2018	37.73	38.03	37.10	37.69	951,167	-0.24(-0.63%)
May 02, 2018	38.49	38.53	37.83	37.93	961,388	-0.58(-1.51%)
May 01, 2018	39.57	39.92	38.37	38.51	852,027	-1.19(-3.00%)
Apr 30, 2018	39.79	40.02	39.18	39.70	895,864	+0.06(+0.15%)
Apr 27, 2018	39.43	39.84	39.08	39.64	894,665	+0.06(+0.15%)
Apr 26, 2018	37.78	39.87	37.78	39.58	2,229,654	+1.93(+5.13%)
Apr 25, 2018	37.35	37.89	37.20	37.65	578,328	+0.24(+0.64%)
Apr 24, 2018	38.07	38.35	37.11	37.41	864,283	-0.31(-0.82%)
Apr 23, 2018	38.01	38.37	37.52	37.72	668,108	-0.35(-0.92%)
Apr 20, 2018	38.03	38.14	37.38	38.07	653,790	-0.07(-0.18%)
Apr 19, 2018	38.33	38.52	37.70	38.14	728,060	-0.15(-0.39%)
Apr 18, 2018	38.73	38.74	38.20	38.29	930,810	-0.27(-0.70%)
Apr 17, 2018	38.67	39.11	38.47	38.56	800,951	+0.29(+0.76%)
Apr 16, 2018	38.22	38.54	37.86	38.27	667,015	+0.51(+1.35%)
Apr 13, 2018	38.87	38.87	37.43	37.76	1,152,055	-0.75(-1.95%)
Apr 12, 2018	38.37	39.07	38.37	38.51	1,409,069	+0.22(+0.57%)
Apr 11, 2018	39.51	39.51	38.07	38.29	1,207,155	-1.81(-4.51%)
Apr 10, 2018	40.36	40.50	39.91	40.10	579,314	+0.50(+1.26%)
Apr 09, 2018	39.88	40.29	39.54	39.60	329,749	+0.08(+0.20%)
Apr 06, 2018	40.06	40.43	39.16	39.52	512,060	-1.01(-2.49%)
Apr 05, 2018	40.81	40.87	39.79	40.53	851,263	-0.18(-0.44%)
Apr 04, 2018	39.20	40.86	39.04	40.71	742,780	+0.72(+1.80%)
Apr 03, 2018	39.55	40.09	39.31	39.99	779,183	+0.84(+2.15%)
Apr 02, 2018	40.49	40.73	38.74	39.15	604,828	-1.50(-3.69%)
Mar 29, 2018		40.65	40.65	40.65	0	+0.97(+2.44%)
Mar 28, 2018	39.43	39.92	39.01	39.68	565,697	+0.41(+1.04%)
Mar 27, 2018	40.72	40.72	39.04	39.27	808,514	-1.15(-2.85%)
Mar 26, 2018	39.51	40.49	39.29	40.42	689,686	+1.64(+4.23%)
Mar 23, 2018	39.79	39.87	38.73	38.78	598,720	-0.87(-2.19%)
Mar 22, 2018	40.85	40.94	39.62	39.65	794,835	-1.74(-4.20%)
Mar 21, 2018	40.66	41.87	40.66	41.39	771,089	+0.63(+1.55%)
Mar 20, 2018	40.99	41.04	40.47	40.76	529,561	-0.02(-0.05%)
Mar 19, 2018	41.30	41.30	40.25	40.78	1,163,181	-0.60(-1.45%)
Mar 16, 2018	41.22	41.78	41.16	41.38	1,328,217	+0.38(+0.93%)
Mar 15, 2018	41.14	41.16	40.69	41.00	553,087	-0.06(-0.15%)
Mar 14, 2018	41.56	41.60	40.92	41.06	703,157	-0.36(-0.87%)
Mar 13, 2018		42.24	41.27	41.42	625,611	-0.44(-1.05%)
Mar 12, 2018	41.39	42.06	41.34	41.86	940,878	+0.52(+1.26%)
Mar 09, 2018	40.35	41.37	40.20	41.34	676,161	+1.35(+3.38%)
Mar 08, 2018	40.02	40.05	39.55	39.99	455,062	+0.10(+0.25%)
Mar 07, 2018		40.03		39.89	836,154	+0.19(+0.48%)
Mar 06, 2018	39.63	39.85	39.04	39.70	742,626	+0.00(+0.00%)
Mar 05, 2018	38.73	39.82	38.63	39.70	661,579	+0.58(+1.48%)
Mar 02, 2018	38.44	39.15	37.84	39.12	683,830	+0.18(+0.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.